SLV Option Chain

End of day data from May 20, 2022 for SLV options expiring on December 30, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.015 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV30Dec22C21.00CALL21.00$1.71$1.72 / 107$1.74 / 303236,60532.904098%0.463329-0.0037920.0981820.0626140.049472
SLV30Dec22C35.00CALL35.00$0.29$0.28 / 1,168$0.30 / 1,73530081447.035591%0.004313-0.0001160.0031320.0019970.000502
SLV30Dec22C25.00CALL25.00$0.85$0.84 / 991$0.87 / 1,5691611,71036.723029%0.169255-0.0023530.0623660.0397730.018884
SLV30Dec22C30.00CALL30.00$0.45$0.45 / 1,092$0.48 / 1,1621543,24342.432432%0.031322-0.0006500.0174280.0111140.003592
SLV30Dec22C16.00CALL16.00$4.63$4.65 / 412$4.75 / 14311380734.681421%0.895652-0.0020010.0447380.0285310.083753
SLV30Dec22C22.00CALL22.00$1.38$1.41 / 16$1.44 / 905314,66333.691402%0.373400-0.0035850.0935910.0596860.040434
SLV30Dec22C23.00CALL23.00$1.15$1.17 / 250$1.19 / 952171,03734.504249%0.293423-0.0032380.0850640.0542480.032148
SLV30Dec22C20.00CALL20.00$2.06$2.11 / 191$2.14 / 396155,79232.441006%0.559627-0.0038090.0974950.0621760.058746
SLV30Dec22C17.00CALL17.00$3.85$3.90 / 17$3.95 / 1321535933.568562%0.830556-0.0026300.0624110.0398020.080696
SLV30Dec22P18.00PUT18.00$0.94$0.94 / 1,050$0.96 / 1,0311182431.060043%-0.250546-0.0027040.0786290.050145-0.035149
SLV30Dec22C27.00CALL27.00$0.66$0.64 / 947$0.67 / 1,18092,42439.135987%0.090292-0.0015090.0402320.0256570.010209
SLV30Dec22C34.00CALL34.00$0.30$0.30 / 1,420$0.33 / 1,79544746.147959%0.006519-0.0001680.0045230.0028840.000757
SLV30Dec22P17.00PUT17.00$0.65$0.65 / 429$0.67 / 1,141419431.700063%-0.169444-0.0021660.0624110.039802-0.023452
SLV30Dec22C24.00CALL24.00$1.00$0.98 / 1,349$1.00 / 1035,05435.448851%0.225253-0.0028090.0741710.0473010.024923
SLV30Dec22C32.00CALL32.00$0.37$0.37 / 1,132$0.39 / 1,87411,10644.386763%0.014558-0.0003390.0091220.0058170.001681
SLV30Dec22C26.00CALL26.00$0.72$0.73 / 826$0.76 / 974162237.949222%0.124721-0.0019100.0507970.0323950.014015
SLV30Dec22C37.00CALL37.00$0.26$0.23 / 1,252$0.25 / 2,479045648.361050%0.001852-0.0000540.0014620.0009320.000217
SLV30Dec22P37.00PUT37.00$14.00$16.95 / 10$17.05 / 1150650.887191%-0.9981480.0009560.0014620.000932-0.226460
SLV30Dec22P36.00PUT36.00$12.95$15.95 / 68$16.05 / 100149.004769%-0.9971650.0009040.0021490.001370-0.220219
SLV30Dec22C36.00CALL36.00$0.22$0.25 / 1,501$0.27 / 546036447.577432%0.002835-0.0000800.0021490.0013700.000331
SLV30Dec22P35.00PUT35.00$11.95$14.95 / 161$15.05 / 1001947.062895%-0.9956870.0008400.0031320.001997-0.213922
SLV30Dec22P34.00PUT34.00$11.05$14.00 / 10$14.10 / 680946.823031%-0.9934810.0007610.0045230.002884-0.207540
SLV30Dec22P33.00PUT33.00$10.60$13.00 / 161$13.10 / 1003444.725763%-0.9902180.0006610.0064620.004121-0.201038
SLV30Dec22C33.00CALL33.00$0.49$0.33 / 1,590$0.36 / 1,499032945.276445%0.009782-0.0002400.0064620.0041210.001133
SLV30Dec22P32.00PUT32.00$11.05$12.05 / 108$12.15 / 1604744.150611%-0.9854420.0005350.0091220.005817-0.194363
SLV30Dec22C31.00CALL31.00$0.43$0.41 / 980$0.43 / 1,243026943.449957%0.021465-0.0004730.0127050.0081020.002471
SLV30Dec22P31.00PUT31.00$11.10$11.10 / 24$11.20 / 34108343.337147%-0.9785350.0003730.0127050.008102-0.187447
SLV30Dec22P30.00PUT30.00$10.36$10.15 / 134$10.20 / 20046541.616487%-0.9686780.0001690.0174280.011114-0.180200
SLV30Dec22P27.00PUT27.00$7.40$7.30 / 139$7.40 / 149053237.731296%-0.909708-0.0007720.0402320.025657-0.155203
SLV30Dec22P26.00PUT26.00$7.02$6.40 / 134$6.50 / 261079436.722685%-0.875279-0.0012000.0507970.032395-0.145271
SLV30Dec22P25.00PUT25.00$5.50$5.50 / 270$5.60 / 523064635.269944%-0.830745-0.0016700.0623660.039773-0.134276
SLV30Dec22P24.00PUT24.00$5.41$4.65 / 266$4.75 / 773071634.244111%-0.774747-0.0021540.0741710.047301-0.122110
SLV30Dec22P23.00PUT23.00$3.80$3.85 / 318$3.90 / 5001,20733.009259%-0.706577-0.0026100.0850640.054248-0.108759
SLV30Dec22P22.00PUT22.00$3.23$3.10 / 389$3.15 / 759040832.240798%-0.626600-0.0029840.0935910.059686-0.094347
SLV30Dec22P21.00PUT21.00$2.86$2.42 / 57$2.45 / 152067231.461494%-0.536671-0.0032190.0981820.062614-0.079183
SLV30Dec22P20.00PUT20.00$1.92$1.82 / 506$1.85 / 60201,20830.962454%-0.440373-0.0032630.0974950.062176-0.063782
SLV30Dec22P19.00PUT19.00$1.30$1.32 / 936$1.36 / 939025730.834024%-0.342917-0.0030880.0908530.057940-0.048840
SLV30Dec22C19.00CALL19.00$2.71$2.60 / 12$2.64 / 354086032.331278%0.657083-0.0036060.0908530.0579400.067562
SLV30Dec22C18.00CALL18.00$3.35$3.20 / 4$3.25 / 251092732.742930%0.749454-0.0031950.0786290.0501450.075126
SLV30Dec22P16.00PUT16.00$0.43$0.44 / 565$0.45 / 1,057060132.511159%-0.104348-0.0015640.0447380.028531-0.014269